Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ellington Credit Company
(NY:
EARN
)
6.950
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
7.156
7.156
6.870
7.029
115,396
-0.10(-1.34%)
Jul 30, 2020
6.984
7.149
6.889
7.124
136,259
+0.11(+1.63%)
Jul 29, 2020
6.933
7.009
6.876
7.009
73,646
+0.11(+1.66%)
Jul 28, 2020
6.672
6.930
6.672
6.895
106,943
+0.17(+2.46%)
Jul 27, 2020
6.679
6.736
6.602
6.730
53,013
+0.10(+1.44%)
Jul 24, 2020
6.723
6.774
6.564
6.634
85,997
-0.10(-1.51%)
Jul 23, 2020
6.800
6.857
6.717
6.736
83,538
-0.08(-1.12%)
Jul 22, 2020
6.850
6.882
6.761
6.812
114,533
-0.02(-0.28%)
Jul 21, 2020
6.641
6.831
6.641
6.831
128,558
+0.19(+2.87%)
Jul 20, 2020
6.641
6.647
6.494
6.641
97,158
+0.04(+0.68%)
Jul 17, 2020
6.590
6.653
6.520
6.596
115,554
-0.01(-0.19%)
Jul 16, 2020
6.469
6.679
6.469
6.609
119,831
+0.09(+1.37%)
Jul 15, 2020
6.431
6.628
6.431
6.520
200,799
+0.19(+3.02%)
Jul 14, 2020
6.183
6.367
6.168
6.329
93,375
+0.15(+2.37%)
Jul 13, 2020
6.303
6.303
6.125
6.183
124,436
-0.06(-1.02%)
Jul 10, 2020
6.125
6.265
6.125
6.246
153,757
+0.09(+1.45%)
Jul 09, 2020
6.418
6.418
5.941
6.157
377,844
-0.23(-3.59%)
Jul 08, 2020
6.284
6.424
6.202
6.386
181,795
+0.10(+1.52%)
Jul 07, 2020
6.443
6.443
6.284
6.291
133,888
-0.18(-2.75%)
Jul 06, 2020
6.399
6.488
6.278
6.469
176,546
+0.10(+1.60%)
Jul 02, 2020
6.456
6.539
6.367
6.367
203,752
-0.08(-1.28%)
Jul 01, 2020
6.621
6.634
6.399
6.450
178,465
-0.10(-1.55%)
Jun 30, 2020
6.475
6.647
6.335
6.551
403,987
+0.11(+1.78%)
Jun 29, 2020
6.221
6.474
6.151
6.437
179,997
+0.20(+3.27%)
Jun 26, 2020
6.407
6.462
6.184
6.233
1,741,436
-0.23(-3.54%)
Jun 25, 2020
6.252
6.478
6.252
6.462
212,117
+0.17(+2.75%)
Jun 24, 2020
6.376
6.428
6.184
6.289
191,475
-0.09(-1.36%)
Jun 23, 2020
6.419
6.481
6.351
6.376
360,009
+0.01(+0.19%)
Jun 22, 2020
6.493
6.493
6.308
6.363
277,428
-0.07(-1.06%)
Jun 19, 2020
6.431
6.580
6.382
6.431
230,757
+0.06(+0.97%)
Jun 18, 2020
6.561
6.673
6.363
6.370
304,913
-0.23(-3.47%)
Jun 17, 2020
6.710
6.741
6.555
6.598
195,073
-0.09(-1.39%)
Jun 16, 2020
6.728
6.815
6.524
6.691
169,567
+0.19(+2.85%)
Jun 15, 2020
6.425
6.598
6.153
6.506
135,822
+0.03(+0.48%)
Jun 12, 2020
6.233
6.493
6.230
6.475
192,594
+0.40(+6.51%)
Jun 11, 2020
6.314
6.326
6.011
6.079
297,687
-0.40(-6.11%)
Jun 10, 2020
6.555
6.632
6.252
6.475
163,485
-0.11(-1.69%)
Jun 09, 2020
6.722
6.734
6.462
6.586
205,440
-0.24(-3.53%)
Jun 08, 2020
6.407
6.877
6.388
6.827
330,601
+0.51(+8.02%)
Jun 05, 2020
6.642
6.870
6.283
6.320
450,195
-0.11(-1.73%)
Jun 04, 2020
6.060
6.487
6.060
6.431
286,775
+0.34(+5.58%)
Jun 03, 2020
5.949
6.215
5.949
6.091
215,854
+0.14(+2.39%)
Jun 02, 2020
6.079
6.135
5.937
5.949
248,120
-0.06(-0.93%)
Jun 01, 2020
5.906
6.097
5.881
6.005
162,613
+0.15(+2.53%)
May 29, 2020
5.906
6.017
5.831
5.856
223,480
-0.12(-1.97%)
May 28, 2020
6.085
6.085
5.937
5.974
337,352
-0.04(-0.72%)
May 27, 2020
6.029
6.054
5.918
6.017
177,993
+0.05(+0.83%)
May 26, 2020
6.097
6.097
5.930
5.968
177,896
+0.09(+1.47%)
May 22, 2020
5.850
5.918
5.751
5.881
146,669
+0.01(+0.11%)
May 21, 2020
5.875
5.906
5.757
5.875
306,503
-0.03(-0.52%)
May 20, 2020
5.751
5.986
5.751
5.906
242,513
+0.19(+3.24%)
May 19, 2020
5.776
5.844
5.652
5.720
74,081
-0.02(-0.43%)
May 18, 2020
5.955
5.955
5.618
5.745
139,007
+0.12(+2.09%)
May 15, 2020
5.621
5.733
5.516
5.627
93,305
+0.02(+0.44%)
May 14, 2020
5.337
5.603
5.250
5.603
160,178
+0.14(+2.60%)
May 13, 2020
5.473
5.578
5.188
5.460
280,356
+0.08(+1.49%)
May 12, 2020
5.640
5.720
5.362
5.380
106,429
-0.10(-1.81%)
May 11, 2020
5.658
5.658
5.355
5.479
125,047
-0.14(-2.42%)
May 08, 2020
5.578
5.615
5.490
5.615
133,409
+0.12(+2.25%)
May 07, 2020
5.510
5.584
5.436
5.491
142,587
+0.00(+0.00%)
May 06, 2020
5.646
5.652
5.343
5.491
184,497
-0.08(-1.44%)
May 05, 2020
5.473
5.714
5.473
5.572
113,480
+0.11(+2.04%)
May 04, 2020
5.454
5.485
5.269
5.460
70,837
+0.01(+0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.